Aegion Corp.
[WKN: A1JM9L | ISIN: US00770F1049]
Aktienkurse
Echtzeit-Aktienkurs Aegion Corp.
Bid: Ask:

Aktienkurse zur Aegion Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.05.2021 30,00 30,14 29,96 29,99 -0,03% 3.631.180,00
13.05.2021 29,96 30,00 29,96 30,00 0,13% 527.856,00
12.05.2021 29,98 30,02 29,96 29,96 -0,03% 494.297,00
11.05.2021 29,97 30,10 29,94 29,97 -0,07% 196.619,00
10.05.2021 30,08 30,08 29,94 29,99 -0,03% 208.061,00
07.05.2021 29,96 30,02 29,95 30,00 0,00% 115.981,00
06.05.2021 30,04 30,08 29,94 30,00 -0,20% 155.052,00
05.05.2021 30,11 30,15 29,90 30,06 0,17% 79.542,00
04.05.2021 30,12 30,12 29,96 30,01 0,17% 256.757,00
03.05.2021 30,33 30,36 29,95 29,96 -0,47% 136.173,00
30.04.2021 30,13 30,28 29,95 30,10 -0,33% 123.218,00
29.04.2021 30,35 30,41 30,11 30,20 -0,30% 144.249,00
28.04.2021 30,50 30,73 30,12 30,29 -0,95% 516.532,00
27.04.2021 30,49 30,69 30,22 30,58 0,16% 154.529,00
26.04.2021 30,71 30,95 30,24 30,53 -0,07% 176.809,00
23.04.2021 30,50 30,68 30,35 30,55 0,56% 234.317,00
22.04.2021 30,56 30,68 30,15 30,38 -0,75% 222.521,00
21.04.2021 30,44 30,72 30,32 30,61 0,53% 104.357,00
20.04.2021 30,50 30,58 30,26 30,45 -0,16% 187.794,00
19.04.2021 30,51 30,61 30,35 30,50 -0,20% 92.333,00
16.04.2021 30,82 30,85 30,55 30,56 -0,33% 495.723,00
15.04.2021 30,78 30,78 30,43 30,66 -0,42% 179.605,00
14.04.2021 30,35 30,90 30,20 30,79 7,21% 362.971,00
13.04.2021 28,53 29,03 28,30 28,72 0,38% 127.226,00
12.04.2021 28,49 29,02 28,36 28,61 0,56% 61.095,00
09.04.2021 28,54 28,70 28,30 28,45 -0,25% 218.259,00
08.04.2021 28,69 28,77 28,30 28,52 -0,28% 232.614,00
07.04.2021 28,50 28,66 28,31 28,60 0,46% 127.808,00
06.04.2021 28,70 28,78 28,30 28,47 -0,77% 190.051,00
05.04.2021 29,20 29,20 28,60 28,69 -1,75% 159.765,00
01.04.2021 28,79 29,23 28,50 29,20 1,57% 261.676,00
31.03.2021 29,00 29,20 28,57 28,75 -0,35% 323.884,00
30.03.2021 28,81 29,32 28,70 28,85 0,56% 138.645,00
29.03.2021 28,62 29,01 28,47 28,69 -0,07% 229.574,00
26.03.2021 29,30 29,30 28,51 28,71 -1,51% 324.736,00
25.03.2021 28,67 29,29 28,52 29,15 1,75% 281.058,00
24.03.2021 29,14 29,50 28,50 28,65 -1,21% 488.298,00
23.03.2021 29,00 29,24 28,80 29,00 -0,14% 284.134,00
22.03.2021 28,46 29,80 28,41 29,04 5,91% 802.496,00
19.03.2021 27,65 28,00 27,36 27,42 -0,98% 1.278.907,00
18.03.2021 27,94 28,27 27,68 27,69 -1,11% 238.618,00
17.03.2021 28,33 28,34 27,86 28,00 -1,03% 310.509,00
16.03.2021 28,20 28,40 28,00 28,29 -0,81% 289.429,00
15.03.2021 27,99 28,61 27,47 28,52 -2,09% 864.074,00
12.03.2021 29,00 29,56 28,70 29,13 12,38% 1.169.324,00
11.03.2021 26,15 26,15 25,86 25,92 -0,88% 197.109,00
10.03.2021 26,07 26,16 25,96 26,15 0,50% 194.921,00
09.03.2021 25,98 26,16 25,83 26,02 0,46% 160.826,00
08.03.2021 25,98 25,98 25,73 25,90 -0,38% 243.646,00
05.03.2021 25,90 26,06 25,70 26,00 0,81% 239.344,00
04.03.2021 25,82 25,99 25,62 25,79 0,27% 440.412,00
03.03.2021 25,91 26,07 25,63 25,72 -0,31% 273.023,00
02.03.2021 25,96 26,23 25,76 25,80 -0,69% 348.700,00
01.03.2021 25,99 26,36 25,85 25,98 0,50% 261.733,00
26.02.2021 25,98 26,04 25,85 25,85 -0,19% 321.136,00
25.02.2021 25,95 26,04 25,84 25,90 0,04% 454.073,00
24.02.2021 25,99 26,11 25,84 25,89 0,04% 319.595,00
23.02.2021 25,91 26,08 25,87 25,88 -0,08% 447.991,00
22.02.2021 26,02 26,20 25,90 25,90 -0,38% 297.159,00
19.02.2021 26,12 26,23 25,95 26,00 0,00% 623.651,00
18.02.2021 26,12 26,33 25,98 26,00 0,00% 563.761,00
17.02.2021 26,32 26,40 25,90 26,00 -2,15% 1.196.739,00
16.02.2021 26,03 26,95 25,92 26,57 23,87% 3.900.798,00
12.02.2021 21,33 21,61 21,23 21,45 0,28% 50.231,00
11.02.2021 21,10 21,59 20,63 21,39 1,13% 102.285,00
10.02.2021 21,05 21,21 20,53 21,15 1,49% 75.341,00
09.02.2021 20,66 21,09 20,18 20,84 0,48% 62.542,00
08.02.2021 20,57 20,91 20,51 20,74 2,72% 63.401,00
05.02.2021 20,55 20,55 19,83 20,19 0,15% 61.692,00
04.02.2021 19,37 20,20 19,34 20,16 4,24% 51.704,00
03.02.2021 19,17 19,64 18,83 19,34 0,47% 71.434,00
02.02.2021 19,31 19,43 19,04 19,25 1,42% 53.984,00
01.02.2021 18,51 19,15 18,34 18,98 3,32% 86.633,00
29.01.2021 18,78 19,14 18,37 18,37 -2,18% 109.806,00
28.01.2021 19,25 19,61 18,54 18,78 -0,79% 90.335,00
27.01.2021 19,31 19,97 18,71 18,93 -5,11% 104.020,00
26.01.2021 20,69 20,90 19,92 19,95 -1,87% 76.951,00
25.01.2021 20,96 20,99 19,68 20,33 -1,45% 82.796,00
22.01.2021 20,08 20,67 20,02 20,63 1,33% 76.527,00
21.01.2021 21,04 21,04 20,29 20,36 -2,30% 73.957,00
20.01.2021 21,10 21,50 20,52 20,84 -0,48% 70.900,00
19.01.2021 21,33 21,56 20,88 20,94 0,05% 76.502,00
15.01.2021 20,95 21,79 20,90 20,93 -2,38% 87.266,00
14.01.2021 21,32 21,69 21,28 21,44 1,80% 94.645,00
13.01.2021 21,34 21,48 21,02 21,06 -1,22% 65.644,00
12.01.2021 20,73 21,48 20,68 21,32 3,90% 91.289,00
11.01.2021 20,02 20,56 19,99 20,52 0,24% 59.416,00
08.01.2021 21,43 21,43 20,16 20,47 -3,49% 74.286,00
07.01.2021 21,49 21,88 20,77 21,21 -0,61% 106.299,00
06.01.2021 19,91 21,74 19,64 21,34 10,17% 200.449,00
05.01.2021 18,77 19,63 18,76 19,37 3,20% 125.263,00
04.01.2021 19,11 19,37 18,67 18,77 -1,16% 95.292,00
31.12.2020 18,91 19,20 18,91 18,99 0,11% 59.420,00
30.12.2020 18,95 19,38 18,85 18,97 0,90% 52.744,00
29.12.2020 19,32 19,97 18,54 18,80 -2,08% 81.785,00
28.12.2020 19,46 20,17 19,19 19,20 -0,26% 107.871,00
24.12.2020 19,04 19,27 18,87 19,25 1,74% 37.689,00
23.12.2020 18,76 19,10 18,73 18,92 2,13% 59.539,00
22.12.2020 18,55 18,70 18,43 18,53 0,46% 132.228,00
21.12.2020 18,28 18,69 18,25 18,44 -1,34% 86.543,00